材木先物 取引 - 11月 2025 (LXRc1)

🏛️ アメリカ →
594.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 472.00 500.00 472.00 496.50 0.0M
2022-12-29 485.50 485.50 485.50 485.50 0.0M
2022-12-28 502.00 502.00 500.00 500.00 0.0M
2022-12-27 497.00 502.00 490.00 502.00 0.0M
2022-12-23 485.00 485.00 485.00 485.00 0.0M
2022-12-22 482.00 488.50 480.00 480.00 0.0M
2022-12-21 480.00 485.00 480.00 485.00 0.0M
2022-12-20 480.50 480.50 475.00 480.00 0.0M
2022-12-19 489.50 489.50 481.50 485.00 0.0M
2022-12-16 491.00 491.00 490.00 490.50 0.0M
2022-12-15 505.00 505.00 498.00 504.00 0.0M
2022-12-14 510.00 510.00 510.00 510.00 0.0M
2022-12-13 520.50 528.00 510.50 513.00 0.0M
2022-12-12 521.00 530.00 518.00 518.00 0.0M
2022-12-09 515.00 515.00 515.00 515.00 0.0M
2022-12-08 531.50 531.50 515.00 515.00 0.0M
2022-12-07 534.50 535.00 530.50 535.00 0.0M
2022-12-06 514.50 525.50 514.50 525.50 0.0M
2022-12-05 510.00 510.00 500.00 500.00 0.0M
2022-12-02 500.50 510.00 500.50 510.00 0.0M
2022-12-01 533.00 534.00 510.00 518.50 0.0M
2022-11-30 532.00 538.00 521.00 521.00 0.0M
2022-11-29 530.00 535.00 530.00 532.50 0.0M
2022-11-28 530.00 530.00 530.00 530.00 0.0M
2022-11-25 528.50 528.50 528.50 528.50 0.0M
2022-11-23 550.00 550.00 528.50 528.50 0.0M
2022-11-22 549.50 549.50 541.50 541.50 0.0M
2022-11-21 550.00 550.00 540.00 541.50 0.0M
2022-11-18 535.00 536.00 534.00 536.00 0.0M
2022-11-17 540.00 545.00 540.00 540.00 0.0M
2022-11-16 540.00 540.00 540.00 540.00 0.0M
2022-11-15 530.00 530.00 530.00 530.00 0.0M
2022-11-14 535.00 535.00 535.00 535.00 0.0M
2022-11-11 535.00 535.00 535.00 535.00 0.0M
2022-11-10 530.00 530.00 530.00 530.00 0.0M
2022-11-09 530.00 530.00 530.00 530.00 0.0M
2022-11-08 545.50 545.50 545.00 545.00 0.0M
2022-11-07 545.00 545.00 545.00 545.00 0.0M
2022-11-04 545.00 545.00 530.50 538.50 0.0M
2022-11-03 557.00 557.00 557.00 557.00 0.0M
2022-11-02 584.00 584.00 581.00 581.00 0.0M
2022-11-01 605.00 610.00 599.50 600.00 0.0M
2022-10-31 610.00 610.00 610.00 610.00 0.0M
2022-10-28 595.00 599.50 595.00 598.50 0.0M
2022-10-27 600.50 600.50 600.50 600.50 0.0M
2022-10-26 590.50 610.00 590.50 600.00 0.0M
2022-10-25 610.00 612.50 600.50 600.50 0.0M
2022-10-24 625.00 625.00 615.00 615.00 0.0M
2022-10-21 644.00 655.00 643.00 643.00 0.0M
2022-10-20 644.50 644.50 644.50 644.50 0.0M
2022-10-19 630.00 630.00 630.00 630.00 0.0M
2022-10-18 615.00 615.00 615.00 615.00 0.0M
2022-10-17 615.00 625.00 615.00 616.00 0.0M
2022-10-14 590.00 590.00 590.00 590.00 0.0M
2022-10-13 585.00 600.00 582.00 600.00 0.0M
2022-10-12 625.00 625.00 619.00 623.00 0.0M
2022-10-11 575.00 590.00 575.00 590.00 0.0M
2022-10-10 550.00 550.00 550.00 550.00 0.0M
2022-10-07 560.00 560.00 550.00 550.00 0.0M
2022-10-06 543.00 557.00 543.00 551.00 0.0M
2022-10-05 532.50 533.00 530.00 534.00 0.0M
2022-10-04 540.00 540.00 540.00 540.00 0.0M
2022-10-03 535.00 540.00 535.00 540.00 0.0M
2022-09-30 525.00 525.00 525.00 525.00 0.0M
2022-09-29 510.50 510.50 510.50 525.00 0.0M
2022-09-28 540.00 540.00 525.00 525.00 0.0M
2022-09-27 538.00 538.00 538.00 538.00 0.0M
2022-09-26 535.50 535.50 516.50 516.50 0.0M
2022-09-23 554.00 554.00 543.00 543.00 0.0M
2022-09-22 573.00 573.00 560.50 560.50 0.0M
2022-09-21 602.00 602.00 602.00 602.00 0.0M
2022-09-20 595.00 615.00 595.00 610.00 0.0M
2022-09-19 571.50 571.50 571.50 572.50 0.0M
2022-09-16 577.00 577.00 573.00 577.00 0.0M
2022-09-15 605.50 605.50 605.50 605.50 0.0M
2022-09-14 628.50 628.50 628.50 628.50 0.0M
2022-09-13 645.00 645.00 645.00 645.00 0.0M
2022-09-12 655.00 655.00 655.00 655.00 0.0M
2022-09-09 610.00 610.00 610.00 610.00 0.0M
2022-09-08 610.00 610.00 610.00 610.00 0.0M
2022-09-07 604.00 604.50 604.00 604.50 0.0M
2022-09-06 604.00 604.00 604.00 604.00 0.0M
2022-09-02 585.50 585.50 585.50 585.50 0.0M
2022-09-01 623.00 623.00 605.00 605.00 0.0M
2022-08-31 630.00 630.00 630.00 630.00 0.0M
2022-08-30 630.00 630.00 630.00 630.00 0.0M
2022-08-29 630.00 630.00 630.00 630.00 0.0M
2022-08-26 608.00 608.00 608.00 608.00 0.0M
2022-08-25 608.00 608.00 608.00 608.00 0.0M
2022-08-24 608.00 608.00 608.00 608.00 0.0M
2022-08-23 620.00 620.00 620.00 620.00 0.0M
2022-08-22 625.00 625.00 610.00 610.00 0.0M
2022-08-19 650.00 650.00 627.00 627.00 0.0M
2022-08-18 669.50 669.50 669.50 669.50 0.0M
2022-08-17 690.00 690.00 690.00 690.00 0.0M
2022-08-16 685.00 690.00 660.00 690.00 0.0M
2022-08-15 695.00 695.00 693.00 695.00 0.0M
2022-08-12 710.00 710.00 685.00 694.50 0.0M
2022-08-11 711.50 711.50 695.00 695.00 0.0M
2022-08-10 689.50 692.50 689.50 692.50 0.0M
2022-08-09 638.50 645.50 630.00 630.00 0.0M
2022-08-08 566.50 634.50 566.50 621.00 0.0M
2022-08-05 579.00 579.00 579.00 579.00 0.0M
2022-08-04 491.00 502.00 470.60 500.00 0.0M
2022-08-03 521.00 521.30 483.00 493.20 0.0M
2022-08-02 541.00 541.00 520.40 521.20 0.0M
2022-08-01 529.80 545.20 514.10 534.20 0.0M
2022-07-29 534.60 535.10 523.10 527.10 0.0M
2022-07-28 555.20 559.20 531.00 536.70 0.0M
2022-07-27 549.00 561.60 542.00 555.20 0.0M
2022-07-26 565.30 574.50 531.20 556.60 0.0M
2022-07-25 583.00 583.00 554.30 572.20 0.0M
2022-07-22 617.00 617.00 576.20 585.30 0.0M
2022-07-21 623.80 630.00 599.40 623.20 0.0M
2022-07-20 648.10 648.50 623.10 631.60 0.0M
2022-07-19 642.10 648.70 628.20 646.30 0.0M
2022-07-18 655.00 659.90 626.20 640.80 0.0M
2022-07-15 655.00 682.00 655.00 682.00 0.0M
2022-07-14 640.00 645.70 635.00 640.00 0.0M
2022-07-13 650.00 660.00 643.50 652.00 0.0M
2022-07-12 656.60 656.60 643.00 645.00 0.0M
2022-07-11 660.00 670.00 640.30 661.10 0.0M
2022-07-08 666.10 677.50 650.00 659.00 0.0M
2022-07-07 640.00 672.00 640.00 668.00 0.0M
2022-07-06 650.00 650.00 610.30 635.00 0.0M
2022-07-05 654.00 654.00 626.60 640.00 0.0M
2022-07-01 660.00 682.60 650.00 657.00 0.0M
2022-06-30 635.00 670.00 629.10 663.30 0.0M
2022-06-29 628.00 642.50 624.20 633.60 0.0M
2022-06-28 602.80 630.50 602.50 617.60 0.0M
2022-06-27 603.10 617.50 603.10 611.00 0.0M
2022-06-24 622.00 625.00 608.50 608.60 0.0M
2022-06-23 610.70 623.00 591.10 617.00 0.0M
2022-06-22 628.80 630.10 603.30 611.60 0.0M
2022-06-21 591.80 630.10 591.20 610.10 0.0M
2022-06-17 574.50 591.80 566.60 581.10 0.0M
2022-06-16 560.10 578.90 556.00 569.00 0.0M
2022-06-15 546.70 568.40 530.80 563.50 0.0M
2022-06-14 519.30 552.70 518.50 538.00 0.0M
2022-06-13 549.60 554.60 517.00 528.00 0.0M
2022-06-10 555.80 564.50 550.00 555.90 0.0M
2022-06-09 570.00 582.00 558.10 568.30 0.0M
2022-06-08 591.40 592.00 566.10 573.00 0.0M
2022-06-07 601.10 610.90 585.40 596.80 0.0M
2022-06-06 634.70 634.70 589.00 600.30 0.0M
2022-06-03 605.00 630.00 595.60 623.30 0.0M
2022-06-02 600.80 624.00 594.00 598.50 0.0M
2022-06-01 644.80 644.80 604.50 608.60 0.0M
2022-05-31 698.80 699.20 649.80 653.50 0.0M
2022-05-27 698.70 715.00 670.00 695.10 0.0M
2022-05-26 670.90 690.00 659.10 683.00 0.0M
2022-05-25 659.50 665.00 647.80 651.80 0.0M
2022-05-24 644.50 672.00 636.30 660.00 0.0M
2022-05-23 670.10 675.00 640.60 651.90 0.0M
2022-05-20 675.00 690.50 655.00 667.30 0.0M
2022-05-19 728.50 728.50 690.50 690.50 0.0M
2022-05-18 778.90 778.90 739.00 739.50 0.0M
2022-05-17 804.50 812.20 775.50 788.00 0.0M
2022-05-16 772.20 792.00 752.40 787.00 0.0M
2022-05-14 768.40 768.40 768.40 768.40 0.0M
2022-05-13 985.00 985.00 920.00 920.00 0.0M
2022-05-12 1,024.90 1,024.90 1,000.00 1,004.00 0.0M
2022-05-11 1,011.00 1,025.00 1,007.50 1,007.50 0.0M
2022-05-10 1,008.00 1,025.00 1,008.00 1,022.00 0.0M
2022-05-09 1,000.10 1,015.00 975.00 1,009.00 0.0M
2022-05-07 999.00 999.00 999.00 999.00 0.0M
2022-05-06 990.00 1,005.00 985.00 1,000.10 0.0M
2022-05-05 1,010.00 1,033.40 993.80 1,020.00 0.0M
2022-05-04 1,021.60 1,025.50 980.00 1,010.00 0.0M
2022-05-03 1,036.00 1,045.00 1,022.00 1,039.50 0.0M
2022-05-02 1,033.90 1,054.00 1,025.00 1,034.70 0.0M
2022-04-29 1,025.00 1,047.40 1,023.00 1,039.70 0.0M
2022-04-28 1,044.70 1,045.90 1,020.00 1,044.80 0.0M
2022-04-27 1,036.30 1,062.80 1,026.10 1,052.40 0.0M
2022-04-26 1,009.00 1,049.40 1,008.00 1,034.80 0.0M
2022-04-25 980.20 1,017.30 945.60 1,015.00 0.0M
2022-04-22 1,021.10 1,029.90 1,000.00 1,002.60 0.0M
2022-04-21 1,005.10 1,041.40 989.80 1,025.00 0.0M
2022-04-20 960.00 995.60 945.70 995.60 0.0M
2022-04-19 945.40 951.50 920.30 938.60 0.0M
2022-04-18 887.90 924.20 871.70 923.90 0.0M
2022-04-14 880.30 904.80 862.10 889.00 0.0M
2022-04-13 876.60 902.50 844.80 883.70 0.0M
2022-04-12 862.00 890.00 829.30 874.20 0.0M
2022-04-11 971.10 992.60 870.00 886.30 0.0M
2022-04-08 891.00 949.90 890.00 949.90 0.0M
2022-04-07 864.90 896.70 846.70 892.90 0.0M
2022-04-06 925.00 925.00 881.40 881.40 0.0M
2022-04-05 973.90 977.80 935.00 938.40 0.0M
2022-04-04 965.00 993.30 945.20 966.50 0.0M
2022-04-02 982.90 982.90 982.90 982.90 0.0M
2022-04-01 955.20 984.80 929.50 964.90 0.0M
2022-03-31 1,012.70 1,043.00 945.00 965.30 0.0M
2022-03-30 1,075.00 1,084.90 997.00 1,001.70 0.0M
2022-03-29 993.80 1,055.00 993.80 1,054.00 0.0M